Datos Históricos ATHEX Composite Share Pr... - GD

GD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
15 Nov 2019 885.24 -4.60 -0.52% 889.27 892.33 882.55 0
14 Nov 2019 889.84 18.91 2.17% 871.93 891.00 870.93 0
13 Nov 2019 870.93 4.45 0.51% 865.47 872.07 861.82 0
12 Nov 2019 866.48 10.56 1.23% 854.45 866.48 854.45 0
11 Nov 2019 855.92 -8.77 -1.01% 866.81 866.81 853.53 0
08 Nov 2019 864.69 -4.78 -0.55% 868.15 870.17 864.12 0
07 Nov 2019 869.47 9.66 1.12% 859.12 870.22 859.12 0
06 Nov 2019 859.81 -13.53 -1.55% 870.73 873.34 856.61 0
05 Nov 2019 873.34 -5.91 -0.67% 877.36 879.25 862.05 0
04 Nov 2019 879.25 -1.11 -0.13% 879.41 880.65 876.50 0
01 Nov 2019 880.36 -2.21 -0.25% 881.84 882.57 877.66 0
31 Oct 2019 882.57 6.84 0.78% 875.72 882.57 871.29 0
30 Oct 2019 875.73 2.33 0.27% 872.25 875.88 869.56 0
29 Oct 2019 873.40 1.10 0.13% 874.44 876.24 868.48 0
28 Oct 2019 872.30 0.00 +0.00% 871.50 873.98 864.22 0
25 Oct 2019 872.30 0.00 +0.00% 871.50 873.98 864.22 0
25 Oct 2019 872.30 -1.68 -0.19% 871.50 873.98 864.22 0
24 Oct 2019 873.98 0.85 0.1% 873.44 876.59 869.29 0
23 Oct 2019 873.13 -0.37 -0.04% 872.74 873.50 866.71 0
22 Oct 2019 873.50 6.34 0.73% 867.28 874.82 866.95 0
21 Oct 2019 867.16 4.58 0.53% 862.96 867.45 861.88 0
18 Oct 2019 862.58 3.26 0.38% 858.89 862.66 855.01 0
17 Oct 2019 859.32 0.95 0.11% 856.53 864.23 856.15 0
16 Oct 2019 858.37 0.21 0.02% 857.99 861.03 853.96 0
15 Oct 2019 858.16 2.27 0.27% 855.72 862.80 853.01 0
14 Oct 2019 855.89 -0.06 -0.01% 854.98 856.04 848.45 0
11 Oct 2019 855.95 0.00 0.0% 842.74 856.19 839.22 0
11 Oct 2019 855.95 16.73 1.99% 842.74 856.19 839.22 0
10 Oct 2019 839.22 7.50 0.9% 831.48 840.43 830.09 0
09 Oct 2019 831.72 7.66 0.93% 823.90 836.22 823.71 0
08 Oct 2019 824.06 -5.46 -0.66% 828.85 831.29 818.90 0
07 Oct 2019 829.52 5.23 0.63% 826.77 830.94 824.29 0
04 Oct 2019 824.29 1.49 0.18% 824.50 833.11 818.39 0
03 Oct 2019 822.80 0.00 +0.00% 830.87 837.27 822.12 0
03 Oct 2019 822.80 -12.75 -1.53% 830.87 837.27 822.12 0
02 Oct 2019 835.55 -25.95 -3.01% 856.58 861.50 834.45 0
01 Oct 2019 861.50 -6.92 -0.8% 865.30 868.42 861.01 0
30 Sep 2019 868.42 -1.93 -0.22% 868.79 872.30 862.71 0
27 Sep 2019 870.35 4.17 0.48% 865.47 871.70 865.02 0
26 Sep 2019 866.18 4.09 0.47% 863.22 868.33 862.09 0
25 Sep 2019 862.09 -5.92 -0.68% 866.30 868.01 851.20 0
24 Sep 2019 868.01 5.42 0.63% 863.50 868.16 861.83 0
23 Sep 2019 862.59 -13.58 -1.55% 874.35 876.17 860.98 0
20 Sep 2019 876.17 2.24 0.26% 872.11 876.21 866.70 0
19 Sep 2019 873.93 1.35 0.15% 870.63 875.86 869.14 0
18 Sep 2019 872.58 10.67 1.24% 865.68 875.22 861.91 0
17 Sep 2019 861.91 -6.03 -0.69% 867.52 868.16 859.54 0
16 Sep 2019 867.94 10.95 1.28% 855.91 868.18 852.63 0
13 Sep 2019 856.99 6.44 0.76% 850.82 857.39 848.12 0
12 Sep 2019 850.55 -6.75 -0.79% 856.64 858.53 848.54 0
11 Sep 2019 857.30 7.49 0.88% 848.32 857.58 844.14 0
10 Sep 2019 849.81 -8.99 -1.05% 857.04 858.80 845.88 0
09 Sep 2019 858.80 -10.58 -1.22% 870.42 870.66 854.89 0
06 Sep 2019 869.38 -5.27 -0.6% 875.10 877.19 869.00 0
05 Sep 2019 874.65 20.17 2.36% 860.40 874.65 854.48 0
04 Sep 2019 854.48 0.59 0.07% 859.16 864.21 849.62 0
03 Sep 2019 853.89 -6.62 -0.77% 857.96 860.51 850.93 0
02 Sep 2019 860.51 -7.59 -0.87% 864.44 868.10 855.20 0
30 Ago 2019 868.10 9.64 1.12% 860.78 868.12 858.46 0
29 Ago 2019 858.46 15.04 1.78% 845.50 858.50 843.42 0
28 Ago 2019 843.42 11.78 1.42% 829.63 843.42 825.30 0
27 Ago 2019 831.64 2.69 0.32% 829.33 831.68 820.86 0
26 Ago 2019 828.95 -2.75 -0.33% 826.41 831.70 814.30 0
23 Ago 2019 831.70 -13.52 -1.6% 846.62 848.39 821.68 0
22 Ago 2019 845.22 12.50 1.5% 837.60 845.28 831.71 0
21 Ago 2019 832.72 2.98 0.36% 831.92 837.17 827.39 0
20 Ago 2019 829.74 1.44 0.17% 831.24 833.17 822.75 0
19 Ago 2019 828.30 36.24 4.58% 798.84 831.25 792.06 0
Su Consulta Reciente
ASI
GD
ATHEX Comp..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20191116 23:53:38